Cotação atual, histórico e gráfico do papel: BDIF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BDIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,57%	-0,50	87,00	87,65	86,97	89,48	4M	1.989
28/11/2023	-1,24%	-1,10	87,50	88,61	87,50	89,21	4M	4.541
27/11/2023	-1,80%	-1,62	88,60	90,37	88,30	90,82	5M	5.057
24/11/2023	-0,12%	-0,11	90,22	90,50	90,07	92,00	2M	1.791
23/11/2023	0,26%	0,23	90,33	90,50	90,01	91,00	2M	1.564
22/11/2023	-2,07%	-1,90	90,10	92,00	90,07	92,00	6M	8.719
21/11/2023	-1,44%	-1,34	92,00	93,45	91,23	93,45	4M	3.356
20/11/2023	-0,01%	-0,01	93,34	93,36	93,17	93,80	1M	2.982
17/11/2023	-0,97%	-0,91	93,35	93,81	93,30	93,84	1M	1.916
16/11/2023	-0,59%	-0,56	94,26	94,15	94,15	95,05	2M	4.267
14/11/2023	0,87%	0,82	94,82	94,00	93,88	95,00	2M	2.327

13/11/2023	0,21%	0,20	94,00	93,99	93,70	94,00	2M	7.254
10/11/2023	0,01%	0,01	93,80	93,79	93,70	94,00	2M	2.255
09/11/2023	0,09%	0,08	93,79	93,70	93,70	94,13	3M	2.142
08/11/2023	0,01%	0,01	93,71	93,74	93,71	94,00	1M	2.272
07/11/2023	0,04%	0,04	93,70	93,70	93,70	94,54	1M	2.092
06/11/2023	0,24%	0,22	93,66	93,66	93,30	94,19	1M	799
03/11/2023	0,10%	0,09	93,44	93,64	93,39	93,67	783K	2.186
01/11/2023	0,29%	0,27	93,35	93,30	93,15	93,74	1M	733
31/10/2023	-0,02%	-0,02	93,08	93,10	92,85	93,25	1M	1.796
30/10/2023	-0,30%	-0,28	93,10	93,38	92,99	93,48	3M	3.671
27/10/2023	0,21%	0,20	93,38	93,18	93,00	93,65	3M	1.303
26/10/2023	0,08%	0,07	93,18	93,40	92,91	93,55	1M	1.001
25/10/2023	-0,40%	-0,37	93,11	93,40	93,00	93,61	1M	663
24/10/2023	0,60%	0,56	93,48	92,98	92,22	93,48	2M	7.191
23/10/2023	0,96%	0,88	92,92	92,04	92,00	92,93	2M	3.618
20/10/2023	0,20%	0,18	92,04	92,00	91,87	92,38	1M	1.466
19/10/2023	0,07%	0,06	91,86	91,93	91,65	92,50	2M	2.986
18/10/2023	0,11%	0,10	91,80	91,79	91,70	92,00	931K	980
17/10/2023	-0,97%	-0,90	91,70	90,53	90,53	92,13	3M	3.233
16/10/2023	0,16%	0,15	92,60	92,90	91,56	93,29	4M	3.921
13/10/2023	0,43%	0,40	92,45	92,15	91,50	93,50	4M	1.779
11/10/2023	-0,49%	-0,45	92,05	92,27	91,69	92,39	6M	3.491
10/10/2023	0,01%	0,01	92,50	92,22	91,87	92,50	5M	2.257
09/10/2023	0,00%	0,00	92,49	92,51	92,08	92,57	5M	4.604
06/10/2023	0,45%	0,41	92,49	92,26	92,16	92,61	2M	846
05/10/2023	-2,46%	-2,32	92,08	92,83	92,06	92,98	4M	5.399
04/10/2023	0,96%	0,90	94,40	93,90	93,44	94,59	2M	1.052
03/10/2023	-1,16%	-1,10	93,50	94,19	92,95	94,63	2M	2.581
02/10/2023	2,27%	2,10	94,60	92,69	92,40	94,93	3M	3.066
29/09/2023	0,52%	0,48	92,50	92,28	92,01	93,01	2M	1.857
28/09/2023	0,24%	0,22	92,02	92,20	91,82	92,64	2M	2.156
27/09/2023	-1,05%	-0,97	91,80	93,10	91,42	93,18	3M	2.568
26/09/2023	-0,50%	-0,47	92,77	93,11	92,76	93,48	1M	5.761
25/09/2023	0,10%	0,09	93,24	93,50	92,52	93,50	1M	2.777
22/09/2023	-1,08%	-1,02	93,15	94,89	91,79	94,89	3M	4.754
21/09/2023	-0,87%	-0,83	94,17	94,98	94,06	94,99	1M	4.831
20/09/2023	0,38%	0,36	95,00	95,04	94,01	95,31	2M	6.530
19/09/2023	-0,74%	-0,71	94,64	95,50	94,56	95,69	3M	7.943
18/09/2023	-1,58%	-1,53	95,35	95,53	95,25	95,88	2M	5.639
15/09/2023	-1,08%	-1,06	96,88	97,40	96,58	97,97	3M	6.357
14/09/2023	0,66%	0,64	97,94	97,50	97,05	98,01	3M	4.922
13/09/2023	-0,21%	-0,20	97,30	97,96	97,05	98,30	3M	5.019
12/09/2023	0,00%	0,00	97,50	97,51	97,13	98,30	2M	4.606
11/09/2023	-0,30%	-0,29	97,50	97,49	96,64	97,91	2M	1.602
08/09/2023	1,86%	1,79	97,79	96,00	95,31	97,79	2M	1.895
06/09/2023	-1,83%	-1,79	96,00	97,37	95,78	97,68	2M	1.617
05/09/2023	1,70%	1,63	97,79	96,10	95,76	98,30	2M	2.637
04/09/2023	1,31%	1,24	96,16	95,48	94,96	96,19	1M	535
01/09/2023	0,76%	0,72	94,92	94,28	94,28	95,90	1M	706
31/08/2023	0,36%	0,34	94,20	93,86	93,75	94,20	716K	845
30/08/2023	0,81%	0,75	93,86	93,73	93,13	93,86	933K	2.339
29/08/2023	-0,95%	-0,89	93,11	93,99	93,09	93,99	1M	3.645
28/08/2023	0,02%	0,02	94,00	93,60	93,60	94,00	937K	784
25/08/2023	0,67%	0,63	93,98	93,64	93,35	93,98	1M	4.166
24/08/2023	-0,37%	-0,35	93,35	93,67	93,23	93,70	978K	831
23/08/2023	0,87%	0,81	93,70	92,96	92,96	93,70	891K	1.697
22/08/2023	-0,12%	-0,11	92,89	93,00	92,75	93,66	2M	1.122
21/08/2023	0,09%	0,08	93,00	93,28	92,92	93,59	1M	1.625
18/08/2023	-0,39%	-0,36	92,92	93,28	92,90	93,40	841K	2.679
17/08/2023	0,32%	0,30	93,28	93,05	93,00	93,70	1M	2.222
16/08/2023	0,85%	0,78	92,98	92,65	92,43	93,25	1M	1.573
15/08/2023	-1,63%	-1,53	92,20	92,50	92,09	93,10	1M	847
14/08/2023	1,05%	0,97	93,73	92,76	92,76	93,78	2M	2.985
11/08/2023	-0,26%	-0,24	92,76	93,01	92,00	93,79	3M	5.217
10/08/2023	-0,08%	-0,07	93,00	93,08	92,46	93,74	2M	2.706
09/08/2023	-0,41%	-0,38	93,07	93,44	92,00	93,44	4M	5.524
08/08/2023	0,86%	0,80	93,45	92,75	92,39	93,80	2M	2.899
07/08/2023	0,16%	0,15	92,65	92,90	92,00	92,93	2M	2.317
04/08/2023	-0,75%	-0,70	92,50	93,31	91,91	93,49	2M	2.901
03/08/2023	-0,34%	-0,32	93,20	93,40	92,50	93,40	2M	3.997
02/08/2023	-0,25%	-0,23	93,52	93,76	93,11	93,80	1M	599
01/08/2023	1,01%	0,94	93,75	93,11	92,91	93,94	706K	408
31/07/2023	0,01%	0,01	92,81	93,00	92,80	93,99	1M	1.177
28/07/2023	0,23%	0,21	92,80	92,93	92,69	93,20	744K	3.309
27/07/2023	0,37%	0,34	92,59	92,26	92,26	92,90	738K	1.849
26/07/2023	-0,81%	-0,75	92,25	92,98	92,00	92,98	2M	6.284
25/07/2023	0,00%	0,00	93,00	93,02	93,00	93,60	1M	1.451
24/07/2023	0,65%	0,60	93,00	92,40	92,25	93,29	925K	2.023
21/07/2023	-0,72%	-0,67	92,40	92,72	92,07	93,07	1M	2.718
20/07/2023	0,41%	0,38	93,07	93,00	92,57	93,60	884K	2.708
19/07/2023	-0,12%	-0,11	92,69	92,50	92,15	92,97	1M	4.782
18/07/2023	-0,11%	-0,10	92,80	92,71	92,41	93,00	870K	1.899
17/07/2023	-0,63%	-0,59	92,90	93,00	92,37	93,34	1M	2.753
14/07/2023	-0,49%	-0,46	93,49	93,49	92,80	93,73	1M	2.519
13/07/2023	1,66%	1,53	93,95	92,42	92,00	94,00	2M	4.626
12/07/2023	0,24%	0,22	92,42	92,20	92,20	92,99	759K	726
11/07/2023	-0,21%	-0,19	92,20	92,34	91,80	92,65	496K	727
10/07/2023	0,28%	0,26	92,39	92,09	91,99	92,65	673K	639
07/07/2023	0,48%	0,44	92,13	91,79	91,69	92,17	831K	1.752
06/07/2023	-0,12%	-0,11	91,69	91,80	91,50	92,16	1M	2.087
05/07/2023	0,49%	0,45	91,80	91,40	91,40	92,10	785K	2.197
04/07/2023	-0,67%	-0,62	91,35	91,97	91,21	92,27	1M	3.721
03/07/2023	0,90%	0,82	91,97	91,95	91,60	92,00	760K	898
30/06/2023	0,18%	0,16	91,15	91,09	91,05	91,99	998K	4.188
29/06/2023	0,97%	0,87	90,99	90,49	90,21	91,74	1M	1.107
28/06/2023	-0,91%	-0,83	90,12	90,97	90,00	90,97	1M	943
27/06/2023	0,15%	0,14	90,95	90,99	90,82	91,24	540K	610
26/06/2023	-0,10%	-0,09	90,81	91,09	90,52	91,09	502K	1.117
23/06/2023	0,99%	0,89	90,90	90,29	90,07	91,05	2M	889
22/06/2023	0,23%	0,21	90,01	90,00	89,80	90,71	776K	495
21/06/2023	0,28%	0,25	89,80	89,90	89,17	89,91	1M	2.931
20/06/2023	0,39%	0,35	89,55	89,24	89,24	90,86	2M	1.341
19/06/2023	-0,40%	-0,36	89,20	89,57	89,00	90,13	1M	1.658
16/06/2023	-0,50%	-0,45	89,56	89,67	89,00	90,15	1M	3.651
15/06/2023	0,03%	0,03	90,01	90,00	89,00	91,10	2M	2.381
14/06/2023	-0,22%	-0,20	89,98	90,36	89,85	90,74	1M	1.571
13/06/2023	-0,08%	-0,07	90,18	91,16	89,70	91,16	847K	929
12/06/2023	-1,09%	-0,99	90,25	91,43	90,25	91,50	1M	1.438
09/06/2023	1,11%	1,00	91,24	90,10	90,10	91,49	781K	2.405
07/06/2023	0,26%	0,23	90,24	90,04	89,98	90,30	1M	803
06/06/2023	-0,32%	-0,29	90,01	90,45	90,00	90,91	1M	2.742
05/06/2023	0,51%	0,46	90,30	89,80	89,11	90,48	971K	1.290
02/06/2023	2,15%	1,89	89,84	88,02	88,02	89,88	749K	1.629
01/06/2023	-0,28%	-0,25	87,95	88,19	87,95	88,79	1M	1.869
31/05/2023	-0,12%	-0,11	88,20	88,31	87,90	88,43	722K	527
30/05/2023	0,78%	0,68	88,31	87,63	87,55	88,31	860K	485
29/05/2023	-0,28%	-0,25	87,63	87,90	87,30	88,41	1M	2.139
26/05/2023	0,26%	0,23	87,88	87,90	87,57	88,16	718K	422
25/05/2023	0,40%	0,35	87,65	87,06	87,00	87,65	1M	1.187
24/05/2023	0,40%	0,35	87,30	86,95	86,15	87,99	1M	2.831
23/05/2023	0,37%	0,32	86,95	86,79	86,42	87,28	825K	653
22/05/2023	0,73%	0,63	86,63	86,10	86,00	86,90	819K	723
19/05/2023	-	-	86,00	86,55	85,51	87,85	1M	874

Date,Open,High,Low,Close,Volume
29-Nov-23,87.65,89.48,86.97,87.00,3896297
28-Nov-23,88.61,89.21,87.50,87.50,4297727
27-Nov-23,90.37,90.82,88.30,88.60,4630990
24-Nov-23,90.50,92.00,90.07,90.22,2041278
23-Nov-23,90.50,91.00,90.01,90.33,2123084
22-Nov-23,92.00,92.00,90.07,90.10,5819565
21-Nov-23,93.45,93.45,91.23,92.00,3727518
20-Nov-23,93.36,93.80,93.17,93.34,1275861
17-Nov-23,93.81,93.84,93.30,93.35,1139379
16-Nov-23,94.15,95.05,94.15,94.26,2069724
14-Nov-23,94.00,95.00,93.88,94.82,2295093
13-Nov-23,93.99,94.00,93.70,94.00,2098158
10-Nov-23,93.79,94.00,93.70,93.80,1509650
09-Nov-23,93.70,94.13,93.70,93.79,2536036
08-Nov-23,93.74,94.00,93.71,93.71,1252574
07-Nov-23,93.70,94.54,93.70,93.70,1061473
06-Nov-23,93.66,94.19,93.30,93.66,1426746
03-Nov-23,93.64,93.67,93.39,93.44,782844
01-Nov-23,93.30,93.74,93.15,93.35,1016004
31-Oct-23,93.10,93.25,92.85,93.08,1149487
30-Oct-23,93.38,93.48,92.99,93.10,3068995
27-Oct-23,93.18,93.65,93.00,93.38,3065914
26-Oct-23,93.40,93.55,92.91,93.18,1125990
25-Oct-23,93.40,93.61,93.00,93.11,1110720
24-Oct-23,92.98,93.48,92.22,93.48,2355129
23-Oct-23,92.04,92.93,92.00,92.92,2091011
20-Oct-23,92.00,92.38,91.87,92.04,1473144
19-Oct-23,91.93,92.50,91.65,91.86,1815269
18-Oct-23,91.79,92.00,91.70,91.80,931155
17-Oct-23,90.53,92.13,90.53,91.70,2613394
16-Oct-23,92.90,93.29,91.56,92.60,3892778
13-Oct-23,92.15,93.50,91.50,92.45,4389663
11-Oct-23,92.27,92.39,91.69,92.05,5501534
10-Oct-23,92.22,92.50,91.87,92.50,5472971
09-Oct-23,92.51,92.57,92.08,92.49,5081137
06-Oct-23,92.26,92.61,92.16,92.49,1560925
05-Oct-23,92.83,92.98,92.06,92.08,4131366
04-Oct-23,93.90,94.59,93.44,94.40,1598803
03-Oct-23,94.19,94.63,92.95,93.50,2398513
02-Oct-23,92.69,94.93,92.40,94.60,2822515
29-Sep-23,92.28,93.01,92.01,92.50,1573436
28-Sep-23,92.20,92.64,91.82,92.02,1726733
27-Sep-23,93.10,93.18,91.42,91.80,3089235
26-Sep-23,93.11,93.48,92.76,92.77,1476343
25-Sep-23,93.50,93.50,92.52,93.24,1354469
22-Sep-23,94.89,94.89,91.79,93.15,2590436
21-Sep-23,94.98,94.99,94.06,94.17,1408668
20-Sep-23,95.04,95.31,94.01,95.00,2243814
19-Sep-23,95.50,95.69,94.56,94.64,3275185
18-Sep-23,95.53,95.88,95.25,95.35,1800164
15-Sep-23,97.40,97.97,96.58,96.88,3194533
14-Sep-23,97.50,98.01,97.05,97.94,2830760
13-Sep-23,97.96,98.30,97.05,97.30,2743197
12-Sep-23,97.51,98.30,97.13,97.50,2083241
11-Sep-23,97.49,97.91,96.64,97.50,2245790
08-Sep-23,96.00,97.79,95.31,97.79,1895211
06-Sep-23,97.37,97.68,95.78,96.00,1522704
05-Sep-23,96.10,98.30,95.76,97.79,2156874
04-Sep-23,95.48,96.19,94.96,96.16,1242986
01-Sep-23,94.28,95.90,94.28,94.92,1058165
31-Aug-23,93.86,94.20,93.75,94.20,715891
30-Aug-23,93.73,93.86,93.13,93.86,932847
29-Aug-23,93.99,93.99,93.09,93.11,1455262
28-Aug-23,93.60,94.00,93.60,94.00,937170
25-Aug-23,93.64,93.98,93.35,93.98,1271388
24-Aug-23,93.67,93.70,93.23,93.35,978413
23-Aug-23,92.96,93.70,92.96,93.70,891307
22-Aug-23,93.00,93.66,92.75,92.89,1550371
21-Aug-23,93.28,93.59,92.92,93.00,1118710
18-Aug-23,93.28,93.40,92.90,92.92,841443
17-Aug-23,93.05,93.70,93.00,93.28,1158413
16-Aug-23,92.65,93.25,92.43,92.98,1385685
15-Aug-23,92.50,93.10,92.09,92.20,1454980
14-Aug-23,92.76,93.78,92.76,93.73,1507906
11-Aug-23,93.01,93.79,92.00,92.76,2753600
10-Aug-23,93.08,93.74,92.46,93.00,1985689
09-Aug-23,93.44,93.44,92.00,93.07,3686118
08-Aug-23,92.75,93.80,92.39,93.45,1615466
07-Aug-23,92.90,92.93,92.00,92.65,2107649
04-Aug-23,93.31,93.49,91.91,92.50,2114255
03-Aug-23,93.40,93.40,92.50,93.20,1854241
02-Aug-23,93.76,93.80,93.11,93.52,1090411
01-Aug-23,93.11,93.94,92.91,93.75,706293
31-Jul-23,93.00,93.99,92.80,92.81,1063524
28-Jul-23,92.93,93.20,92.69,92.80,743858
27-Jul-23,92.26,92.90,92.26,92.59,737854
26-Jul-23,92.98,92.98,92.00,92.25,2210709
25-Jul-23,93.02,93.60,93.00,93.00,1006926
24-Jul-23,92.40,93.29,92.25,93.00,924782
21-Jul-23,92.72,93.07,92.07,92.40,1156344
20-Jul-23,93.00,93.60,92.57,93.07,883901
19-Jul-23,92.50,92.97,92.15,92.69,1386176
18-Jul-23,92.71,93.00,92.41,92.80,869916
17-Jul-23,93.00,93.34,92.37,92.90,1321653
14-Jul-23,93.49,93.73,92.80,93.49,1052665
13-Jul-23,92.42,94.00,92.00,93.95,1595224
12-Jul-23,92.20,92.99,92.20,92.42,758803
11-Jul-23,92.34,92.65,91.80,92.20,495593
10-Jul-23,92.09,92.65,91.99,92.39,672700
07-Jul-23,91.79,92.17,91.69,92.13,830553
06-Jul-23,91.80,92.16,91.50,91.69,1416520
05-Jul-23,91.40,92.10,91.40,91.80,785190
04-Jul-23,91.97,92.27,91.21,91.35,1308607
03-Jul-23,91.95,92.00,91.60,91.97,759588
30-Jun-23,91.09,91.99,91.05,91.15,997538
29-Jun-23,90.49,91.74,90.21,90.99,1008601
28-Jun-23,90.97,90.97,90.00,90.12,1311915
27-Jun-23,90.99,91.24,90.82,90.95,540433
26-Jun-23,91.09,91.09,90.52,90.81,502167
23-Jun-23,90.29,91.05,90.07,90.90,1524599
22-Jun-23,90.00,90.71,89.80,90.01,776233
21-Jun-23,89.90,89.91,89.17,89.80,1417902
20-Jun-23,89.24,90.86,89.24,89.55,2025702
19-Jun-23,89.57,90.13,89.00,89.20,1225681
16-Jun-23,89.67,90.15,89.00,89.56,1336266
15-Jun-23,90.00,91.10,89.00,90.01,1784162
14-Jun-23,90.36,90.74,89.85,89.98,1348915
13-Jun-23,91.16,91.16,89.70,90.18,846685
12-Jun-23,91.43,91.50,90.25,90.25,1268529
09-Jun-23,90.10,91.49,90.10,91.24,780869
07-Jun-23,90.04,90.30,89.98,90.24,1064562
06-Jun-23,90.45,90.91,90.00,90.01,1112199
05-Jun-23,89.80,90.48,89.11,90.30,971140
02-Jun-23,88.02,89.88,88.02,89.84,748817
01-Jun-23,88.19,88.79,87.95,87.95,1076413
31-May-23,88.31,88.43,87.90,88.20,721576
30-May-23,87.63,88.31,87.55,88.31,860376
29-May-23,87.90,88.41,87.30,87.63,1223286
26-May-23,87.90,88.16,87.57,87.88,718354
25-May-23,87.06,87.65,87.00,87.65,1133505
24-May-23,86.95,87.99,86.15,87.30,1472581
23-May-23,86.79,87.28,86.42,86.95,824545
22-May-23,86.10,86.90,86.00,86.63,818584
19-May-23,86.55,87.85,85.51,86.00,1421020

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BDIF11